汇宇制药 sh.688553
19.32
-2.77%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.79 | 20.86 | 20.11 | 20.19 | -1.99% | 0.74 | 1.05% |
| 2025-11-19 | 21.61 | 21.88 | 20.26 | 20.60 | -5.24% | 1.25 | 1.75% |
| 2025-11-18 | 21.38 | 22.11 | 21.22 | 21.74 | +1.40% | 1.31 | 1.76% |
| 2025-11-17 | 21.49 | 21.53 | 21.00 | 21.44 | -0.09% | 0.52 | 0.71% |
| 2025-11-14 | 21.59 | 22.00 | 21.36 | 21.46 | -0.88% | 1.02 | 1.36% |
| 2025-11-13 | 21.01 | 22.00 | 20.87 | 21.65 | +2.85% | 1.49 | 2.03% |
| 2025-11-12 | 20.85 | 21.10 | 20.67 | 21.05 | +1.10% | 0.56 | 0.78% |
| 2025-11-11 | 21.04 | 21.04 | 20.68 | 20.82 | -1.05% | 0.33 | 0.47% |
| 2025-11-10 | 20.58 | 21.07 | 20.58 | 21.04 | +1.30% | 0.55 | 0.77% |
| 2025-11-07 | 21.07 | 21.13 | 20.67 | 20.77 | -1.42% | 0.65 | 0.91% |
| 2025-11-06 | 21.18 | 21.24 | 20.76 | 21.07 | -0.52% | 0.52 | 0.72% |
| 2025-11-05 | 21.20 | 21.34 | 20.75 | 21.18 | -0.94% | 0.58 | 0.80% |
| 2025-11-04 | 22.18 | 22.35 | 21.15 | 21.38 | -4.04% | 0.98 | 1.33% |
| 2025-11-03 | 22.08 | 22.55 | 21.61 | 22.28 | +1.97% | 1.64 | 2.15% |
| 2025-10-31 | 20.02 | 22.05 | 20.02 | 21.85 | +7.74% | 2.36 | 3.23% |
| 2025-10-30 | 20.54 | 20.74 | 20.21 | 20.28 | -1.07% | 0.46 | 0.66% |
| 2025-10-29 | 20.60 | 20.68 | 20.18 | 20.50 | -0.34% | 0.55 | 0.78% |
| 2025-10-28 | 20.69 | 20.76 | 20.49 | 20.57 | -0.29% | 0.49 | 0.69% |
| 2025-10-27 | 21.00 | 21.22 | 20.40 | 20.63 | -1.53% | 1.34 | 1.89% |
| 2025-10-24 | 21.35 | 21.35 | 20.85 | 20.95 | -1.55% | 0.68 | 0.94% |